^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1540.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200605C01540000 | 2020-06-01 1:27PM EDT | 2020-06-05 | 0.37 | 0.10 | 0.35 | 0.00 | - | 17 | 44 | 37.06% |
| RUTW200612C01540000 | 2020-06-02 9:47AM EDT | 2020-06-12 | 1.85 | 2.05 | 2.40 | +0.16 | +9.47% | 1 | 54 | 31.67% |
| RUT200619C01540000 | 2020-06-02 10:29AM EDT | 2020-06-19 | 5.12 | 4.60 | 4.90 | +0.30 | +6.22% | 31 | 189 | 29.61% |
| RUTW200626C01540000 | 2020-06-01 10:44AM EDT | 2020-06-26 | 8.10 | 8.30 | 8.60 | 0.00 | - | 2 | 49 | 29.76% |
| RUTW200630C01540000 | 2020-05-27 3:07PM EDT | 2020-06-30 | 12.05 | 9.40 | 9.80 | 0.00 | - | 1 | 60 | 28.86% |
| RUTW200702C01540000 | 2020-06-02 9:45AM EDT | 2020-07-02 | 10.00 | 10.70 | 11.10 | +1.00 | +11.11% | 1 | 52 | 29.15% |
| RUTW200710C01540000 | 2020-05-29 11:08AM EDT | 2020-07-10 | 8.80 | 13.90 | 14.10 | 0.00 | - | 1 | 1 | 28.38% |
| RUT200717C01540000 | 2020-06-01 1:03PM EDT | 2020-07-17 | 16.50 | 16.40 | 16.90 | 0.00 | - | 5 | 86 | 28.06% |
| RUTW200731C01540000 | 2020-06-01 3:36PM EDT | 2020-07-31 | 22.35 | 22.90 | 23.40 | 0.00 | - | 2 | 22 | 28.23% |
| RUT200821C01540000 | 2020-06-02 10:00AM EDT | 2020-08-21 | 29.59 | 30.10 | 30.80 | +0.36 | +1.23% | 100 | 2 | 27.65% |
| RUTW200831C01540000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 5.23 | 33.10 | 34.70 | 0.00 | - | 1 | 1 | 27.69% |
| RUT200918C01540000 | 2020-06-01 1:57PM EDT | 2020-09-18 | 39.20 | 39.10 | 39.70 | 0.00 | - | 46 | 259 | 27.13% |
| RUT201120C01540000 | 2020-05-26 10:56AM EDT | 2020-11-20 | 54.70 | 60.40 | 61.40 | 0.00 | - | 3 | 33 | 27.66% |
| RUT201218C01540000 | 2020-05-22 2:17PM EDT | 2020-12-18 | 46.35 | 67.00 | 68.10 | 0.00 | - | 3 | 0 | 27.34% |
| RUT210115C01540000 | 2020-05-27 9:55AM EDT | 2021-01-15 | 68.20 | 71.10 | 74.00 | 0.00 | - | 1 | 2 | 26.98% |
| RUT210319C01540000 | 2020-05-28 12:54PM EDT | 2021-03-19 | 89.80 | 81.00 | 86.10 | 0.00 | - | 4 | 8 | 26.35% |
| RUTW210331C01540000 | 2020-05-28 12:38PM EDT | 2021-03-31 | 92.30 | 82.50 | 86.50 | 0.00 | - | - | 1 | 25.91% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619P01540000 | 2020-05-28 11:45AM EDT | 2020-06-19 | 115.72 | 124.10 | 127.40 | 0.00 | - | 4 | 0 | 31.02% |
| RUTW200626P01540000 | 2020-05-27 11:35AM EDT | 2020-06-26 | 149.62 | 128.00 | 131.60 | 0.00 | - | - | 5 | 31.28% |
| RUTW200630P01540000 | 2020-03-12 8:23PM EDT | 2020-06-30 | 420.50 | 297.50 | 305.90 | 0.00 | - | - | 0 | 142.87% |
| RUTW200710P01540000 | 2020-05-28 11:45AM EDT | 2020-07-10 | 126.64 | 135.50 | 138.90 | 0.00 | - | - | 4 | 30.76% |
| RUT200918P01540000 | 2020-01-15 4:29PM EDT | 2020-09-18 | 42.70 | 36.20 | 37.50 | 0.00 | - | 47 | 85 | 0.00% |
| RUTW200930P01540000 | 2020-01-15 1:50PM EDT | 2020-09-30 | 44.00 | 38.10 | 39.70 | 0.00 | - | 2 | 20 | 0.00% |
| RUT201218P01540000 | 2020-03-17 12:27PM EDT | 2020-12-18 | 473.00 | 393.80 | 398.80 | 0.00 | - | 12 | 34 | 77.08% |
| RUT210115P01540000 | 2020-02-18 2:14PM EDT | 2021-01-15 | 59.65 | 493.10 | 515.00 | 0.00 | - | 1 | 0 | 96.84% |
© 2020 Verizon Media. All rights reserved.